Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN

At Close
Sep 18, 2026 3:59:54 PM EDT
23.17USD-2.952%(-0.71)2,533,904
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:27:30 AM EDT
24.12USD+1.005%(+0.24)28,813
After-hours
Sep 18, 2026 4:57:30 PM EDT
23.09USD-0.369%(-0.09)16,261
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,57114,8872,2846,271


UMAC Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Sep 18, 2026 Exp. - Max Pain @ $23.50

Puts
Calls


UMAC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.29+93.33%12909-04UMAC260918C00050000
45.00 C0.32+700.00%146809-04UMAC260918C00045000
40.00 C0.02-80.00%187909-16UMAC260918C00040000
36.00 C0.09-82.00%2409-04UMAC260918C00036000
35.00 C0.03+50.00%84,55609-17UMAC260918C00035000
34.00 C0.25+66.67%171909-08UMAC260918C00034000
33.00 C0.04-20.00%15709-17UMAC260918C00033000
32.50 C0.05-66.67%152509-17UMAC260918C00032500
32.00 C0.05-70.59%406609-11UMAC260918C00032000
31.50 C0.21-34.38%21509-10UMAC260918C00031500
31.00 C0.05+25.00%25509-15UMAC260918C00031000
30.50 C0.050.00%12709-15UMAC260918C00030500
30.00 C0.030.00%482,74009-17UMAC260918C00030000
29.50 C0.05-50.00%221309-15UMAC260918C00029500
29.00 C0.04-20.00%46109-15UMAC260918C00029000
28.50 C0.05-37.50%46109-17UMAC260918C00028500
28.00 C0.07+75.00%3025609-17UMAC260918C00028000
27.50 C0.05+25.00%47709-17UMAC260918C00027500
27.00 C0.100.00%1965709-15UMAC260918C00027000
26.50 C0.10+150.00%127309-17UMAC260918C00026500
26.00 C0.12+140.00%4360009-17UMAC260918C00026000
25.50 C0.24+380.00%26440809-17UMAC260918C00025500
25.00 C0.20+150.00%7331,92309-17UMAC260918C00025000
24.50 C0.56+460.00%33146309-17UMAC260918C00024500
24.00 C0.61+281.25%28645909-17UMAC260918C00024000
23.50 C1.12+460.00%11869609-17UMAC260918C00023500
23.00 C1.20+380.00%3037509-17UMAC260918C00023000
22.50 C1.73+246.00%2339109-17UMAC260918C00022500
22.00 C1.86+165.71%162409-17UMAC260918C00022000
21.50 C2.05+107.07%111309-17UMAC260918C00021500
21.00 C2.48+87.88%132209-17UMAC260918C00021000
20.50 C1.24-52.12%124009-16UMAC260918C00020500
20.00 C3.80+130.30%1642409-17UMAC260918C00020000
19.50 C4.29+84.91%32909-17UMAC260918C00019500
19.00 C4.72+96.67%24009-17UMAC260918C00019000
18.50 C5.18+78.62%11209-17UMAC260918C00018500
18.00 C3.40-34.62%92109-16UMAC260918C00018000
17.50 C6.10+44.55%17509-17UMAC260918C00017500
17.00 C6.20+15.67%2709-15UMAC260918C00017000
16.00 C7.74+17.27%4509-17UMAC260918C00016000
15.00 C9.05+20.67%826509-17UMAC260918C00015000
14.00 C9.850%111109-17UMAC260918C00014000
12.50 C10.660.00%15809-17UMAC260918C00012500
10.00 C13.07+3.32%2409-15UMAC260918C00010000
7.50 C15.140%1109-15UMAC260918C00007500
5.00 C17.040%1109-16UMAC260918C00005000
2.50 C19.520%3309-16UMAC260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0UMAC260918P00050000
45.00 P00%0UMAC260918P00045000
40.00 P10.90+11.22%387108-17UMAC260918P00040000
36.00 P13.130%1109-15UMAC260918P00036000
35.00 P11.68-4.34%1809-17UMAC260918P00035000
34.00 P10.73-3.16%1109-17UMAC260918P00034000
33.00 P10.15-1.07%1009-15UMAC260918P00033000
32.50 P9.200%1109-17UMAC260918P00032500
32.00 P8.77-3.63%1109-17UMAC260918P00032000
31.50 P8.67-6.57%1109-15UMAC260918P00031500
31.00 P8.43+9.06%1709-14UMAC260918P00031000
30.50 P7.72-3.50%1409-15UMAC260918P00030500
30.00 P6.32-19.70%2509-17UMAC260918P00030000
29.50 P7.73+11.22%3409-16UMAC260918P00029500
29.00 P5.48-24.41%261009-17UMAC260918P00029000
28.50 P4.84-19.60%202609-17UMAC260918P00028500
28.00 P4.05-27.03%35909-17UMAC260918P00028000
27.50 P5.40+17.14%4909-16UMAC260918P00027500
27.00 P4.16-1.89%12409-15UMAC260918P00027000
26.50 P3.09-24.26%24109-17UMAC260918P00026500
26.00 P2.45-34.32%3121809-17UMAC260918P00026000
25.50 P2.72+24.77%629809-11UMAC260918P00025500
25.00 P1.33-59.33%10493909-17UMAC260918P00025000
24.50 P3.40+70.00%36709-16UMAC260918P00024500
24.00 P0.60-73.33%2530509-17UMAC260918P00024000
23.50 P0.35-82.76%3918409-17UMAC260918P00023500
23.00 P0.22-87.91%9742009-17UMAC260918P00023000
22.50 P0.14-89.63%4872709-17UMAC260918P00022500
22.00 P0.08-92.23%10029909-17UMAC260918P00022000
21.50 P0.05-93.33%2416109-17UMAC260918P00021500
21.00 P0.02-95.56%3165009-17UMAC260918P00021000
20.50 P0.04-84.00%35309-17UMAC260918P00020500
20.00 P0.05-68.75%341,85609-17UMAC260918P00020000
19.50 P0.05-50.00%11409-16UMAC260918P00019500
19.00 P0.03-40.00%126309-17UMAC260918P00019000
18.50 P0.020%6609-16UMAC260918P00018500
18.00 P0.01-80.00%14609-16UMAC260918P00018000
17.50 P0.05+66.67%11,32109-17UMAC260918P00017500
17.00 P0.05+66.67%157909-17UMAC260918P00017000
16.00 P00%0UMAC260918P00016000
15.00 P0.030.00%135609-11UMAC260918P00015000
14.00 P00%0UMAC260918P00014000
12.50 P0.04-60.00%509708-31UMAC260918P00012500
10.00 P0.03+50.00%112309-10UMAC260918P00010000
7.50 P00%0UMAC260918P00007500
5.00 P00%0UMAC260918P00005000
2.50 P00%0UMAC260918P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC